20,088$
-2,20%
Echtzeit-Aktienkurs Bandwidth Inc.
Bid:
Ask:
Aktienkurse zur Bandwidth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 20,57 | 20,60 | 19,83 | 20,13 | -2,00% | 269.281,00 |
| 30.05.2024 | 20,61 | 20,93 | 20,21 | 20,54 | 0,88% | 199.357,00 |
| 29.05.2024 | 20,56 | 20,97 | 20,28 | 20,36 | -2,30% | 226.935,00 |
| 28.05.2024 | 21,09 | 21,46 | 20,41 | 20,84 | -0,29% | 213.893,00 |
| 24.05.2024 | 20,90 | 21,11 | 20,41 | 20,90 | 0,38% | 117.535,00 |
| 23.05.2024 | 21,51 | 21,51 | 20,30 | 20,82 | -2,07% | 211.388,00 |
| 22.05.2024 | 21,26 | 21,92 | 21,10 | 21,26 | -0,70% | 232.683,00 |
| 21.05.2024 | 21,73 | 21,89 | 21,20 | 21,41 | -2,42% | 200.385,00 |
| 20.05.2024 | 22,02 | 22,49 | 21,82 | 21,94 | -1,39% | 192.200,00 |
| 17.05.2024 | 22,23 | 22,52 | 21,93 | 22,25 | 0,14% | 303.163,00 |
| 16.05.2024 | 22,33 | 22,76 | 22,06 | 22,22 | -0,76% | 201.992,00 |
| 15.05.2024 | 22,46 | 22,50 | 21,81 | 22,39 | 2,47% | 166.214,00 |
| 14.05.2024 | 22,01 | 22,32 | 21,82 | 21,85 | -0,73% | 152.338,00 |
| 13.05.2024 | 21,80 | 22,59 | 21,80 | 22,01 | 1,85% | 286.061,00 |
| 10.05.2024 | 21,61 | 21,72 | 21,20 | 21,61 | 0,42% | 183.465,00 |
| 09.05.2024 | 21,11 | 21,63 | 20,80 | 21,52 | 1,75% | 422.426,00 |
| 08.05.2024 | 22,93 | 22,93 | 21,12 | 21,15 | -6,17% | 574.497,00 |
| 07.05.2024 | 22,34 | 25,02 | 22,02 | 22,54 | 9,90% | 1.230.293,00 |
| 06.05.2024 | 19,65 | 20,80 | 19,39 | 20,51 | 6,49% | 394.393,00 |
| 03.05.2024 | 20,03 | 20,18 | 19,13 | 19,26 | -2,33% | 226.916,00 |
| 02.05.2024 | 18,94 | 19,72 | 18,69 | 19,72 | 5,17% | 218.442,00 |
| 01.05.2024 | 18,19 | 19,43 | 18,01 | 18,75 | 3,02% | 353.849,00 |
| 30.04.2024 | 17,91 | 18,37 | 17,88 | 18,20 | -0,49% | 169.238,00 |
| 29.04.2024 | 18,17 | 18,54 | 17,94 | 18,29 | 1,39% | 152.964,00 |
| 26.04.2024 | 17,89 | 18,25 | 17,71 | 18,04 | 1,46% | 109.854,00 |
| 25.04.2024 | 17,80 | 18,03 | 17,41 | 17,78 | -3,63% | 190.743,00 |
| 24.04.2024 | 18,21 | 18,50 | 17,97 | 18,45 | 1,71% | 208.111,00 |
| 23.04.2024 | 17,42 | 18,44 | 17,42 | 18,14 | 3,84% | 261.050,00 |
| 22.04.2024 | 17,60 | 17,60 | 17,14 | 17,47 | 0,75% | 153.263,00 |
| 19.04.2024 | 17,37 | 17,91 | 17,09 | 17,34 | -1,37% | 254.904,00 |
| 18.04.2024 | 17,23 | 17,79 | 16,94 | 17,58 | 2,51% | 187.932,00 |
| 17.04.2024 | 17,25 | 17,36 | 16,97 | 17,15 | 0,09% | 188.095,00 |
| 16.04.2024 | 16,78 | 17,29 | 16,72 | 17,14 | 0,79% | 185.455,00 |
| 15.04.2024 | 17,45 | 17,50 | 16,70 | 17,00 | -1,96% | 272.105,00 |
| 12.04.2024 | 17,48 | 17,50 | 17,23 | 17,34 | -2,25% | 213.443,00 |
| 11.04.2024 | 17,66 | 17,79 | 17,18 | 17,74 | 1,60% | 225.247,00 |
| 10.04.2024 | 17,76 | 17,76 | 17,10 | 17,46 | -3,59% | 224.948,00 |
| 09.04.2024 | 17,85 | 18,23 | 17,83 | 18,11 | 2,32% | 226.541,00 |
| 08.04.2024 | 17,50 | 17,75 | 17,42 | 17,70 | 1,32% | 161.285,00 |
| 05.04.2024 | 17,37 | 17,73 | 17,15 | 17,47 | -0,23% | 194.957,00 |
| 04.04.2024 | 17,97 | 17,99 | 17,31 | 17,51 | -0,62% | 255.149,00 |
| 03.04.2024 | 17,07 | 17,65 | 16,92 | 17,62 | 3,40% | 223.663,00 |
| 02.04.2024 | 17,21 | 17,22 | 16,65 | 17,04 | -2,80% | 339.781,00 |
| 01.04.2024 | 18,27 | 18,49 | 17,46 | 17,53 | -4,00% | 275.050,00 |
| 28.03.2024 | 18,18 | 18,68 | 18,09 | 18,26 | 1,16% | 326.568,00 |
| 27.03.2024 | 18,12 | 18,34 | 17,82 | 18,05 | 1,01% | 460.936,00 |
| 26.03.2024 | 18,66 | 18,66 | 17,77 | 17,87 | -3,04% | 298.421,00 |
| 25.03.2024 | 18,65 | 19,00 | 18,20 | 18,43 | -1,07% | 210.574,00 |
| 22.03.2024 | 19,00 | 19,11 | 18,62 | 18,63 | -2,00% | 188.647,00 |
| 21.03.2024 | 19,48 | 19,62 | 19,00 | 19,01 | -1,66% | 307.885,00 |
| 20.03.2024 | 18,88 | 19,68 | 18,75 | 19,33 | 2,66% | 229.963,00 |
| 19.03.2024 | 18,79 | 19,30 | 18,46 | 18,83 | -0,26% | 260.468,00 |
| 18.03.2024 | 18,39 | 19,24 | 18,04 | 18,88 | 3,17% | 505.551,00 |
| 15.03.2024 | 18,72 | 19,12 | 18,16 | 18,30 | -2,61% | 462.836,00 |
| 14.03.2024 | 19,91 | 19,91 | 18,51 | 18,79 | -5,48% | 333.982,00 |
| 13.03.2024 | 20,39 | 21,68 | 19,58 | 19,88 | -3,17% | 617.655,00 |
| 12.03.2024 | 20,07 | 20,68 | 19,85 | 20,53 | 1,84% | 340.420,00 |
| 11.03.2024 | 19,76 | 20,28 | 19,73 | 20,16 | 0,75% | 197.812,00 |
| 08.03.2024 | 20,49 | 20,75 | 19,88 | 20,01 | -1,48% | 353.696,00 |
| 07.03.2024 | 19,49 | 20,37 | 19,22 | 20,31 | 4,37% | 487.214,00 |
| 06.03.2024 | 18,20 | 19,47 | 17,62 | 19,46 | 6,28% | 776.341,00 |
| 05.03.2024 | 19,00 | 19,19 | 18,23 | 18,31 | -4,88% | 531.536,00 |
| 04.03.2024 | 20,57 | 20,70 | 19,12 | 19,25 | -6,96% | 935.518,00 |
| 01.03.2024 | 20,50 | 20,99 | 19,25 | 20,69 | 0,68% | 895.099,00 |
| 29.02.2024 | 19,66 | 20,85 | 19,07 | 20,55 | 11,44% | 1.515.775,00 |
| 28.02.2024 | 17,71 | 18,89 | 16,47 | 18,44 | 51,77% | 2.994.468,00 |
| 27.02.2024 | 12,06 | 12,64 | 12,02 | 12,15 | 1,59% | 730.347,00 |
| 26.02.2024 | 11,94 | 12,31 | 11,90 | 11,96 | -0,50% | 509.187,00 |
| 23.02.2024 | 12,40 | 12,50 | 11,99 | 12,02 | -4,22% | 393.618,00 |
| 22.02.2024 | 13,31 | 13,34 | 12,42 | 12,55 | -5,64% | 468.864,00 |
| 21.02.2024 | 13,27 | 13,37 | 13,03 | 13,30 | -1,48% | 166.757,00 |
| 20.02.2024 | 13,28 | 13,60 | 13,16 | 13,50 | -1,10% | 201.470,00 |
| 16.02.2024 | 14,19 | 14,19 | 13,61 | 13,65 | -5,08% | 202.927,00 |
| 15.02.2024 | 13,98 | 14,42 | 13,63 | 14,38 | 3,60% | 241.923,00 |
| 14.02.2024 | 13,42 | 13,95 | 13,04 | 13,88 | 5,95% | 342.679,00 |
| 13.02.2024 | 14,00 | 14,07 | 13,00 | 13,10 | -10,40% | 385.530,00 |
| 12.02.2024 | 14,50 | 14,93 | 14,32 | 14,62 | 1,32% | 189.606,00 |
| 09.02.2024 | 14,36 | 14,82 | 14,19 | 14,43 | 1,91% | 164.069,00 |
| 08.02.2024 | 14,13 | 14,60 | 14,13 | 14,16 | -0,49% | 131.756,00 |
| 07.02.2024 | 14,01 | 14,33 | 13,61 | 14,23 | 1,64% | 240.208,00 |
| 06.02.2024 | 13,92 | 14,16 | 13,76 | 14,00 | 1,30% | 211.493,00 |
| 05.02.2024 | 14,00 | 14,04 | 13,59 | 13,82 | -3,22% | 140.606,00 |
| 02.02.2024 | 13,73 | 14,49 | 13,64 | 14,28 | 1,49% | 203.051,00 |
| 01.02.2024 | 13,97 | 14,36 | 13,67 | 14,07 | 1,63% | 184.789,00 |
| 31.01.2024 | 14,03 | 14,58 | 13,80 | 13,85 | -2,16% | 176.389,00 |
| 30.01.2024 | 14,62 | 14,63 | 14,04 | 14,15 | -3,41% | 183.430,00 |
| 29.01.2024 | 14,58 | 14,76 | 14,16 | 14,65 | 0,55% | 168.257,00 |
| 26.01.2024 | 14,66 | 14,98 | 14,50 | 14,57 | -0,14% | 224.126,00 |
| 25.01.2024 | 14,83 | 14,88 | 14,42 | 14,59 | 0,90% | 232.510,00 |
| 24.01.2024 | 14,96 | 15,49 | 14,41 | 14,46 | -2,63% | 251.930,00 |
| 23.01.2024 | 14,54 | 14,88 | 14,40 | 14,85 | 3,56% | 389.843,00 |
| 22.01.2024 | 13,81 | 14,42 | 13,77 | 14,34 | 5,44% | 239.432,00 |
| 19.01.2024 | 13,14 | 13,62 | 12,81 | 13,60 | 5,59% | 245.568,00 |
| 18.01.2024 | 13,02 | 13,04 | 12,60 | 12,88 | -0,08% | 185.011,00 |
| 17.01.2024 | 13,17 | 13,18 | 12,66 | 12,89 | -4,45% | 237.379,00 |
| 16.01.2024 | 13,50 | 13,70 | 13,39 | 13,49 | -1,24% | 139.088,00 |
| 12.01.2024 | 13,66 | 13,94 | 13,40 | 13,66 | 1,56% | 235.849,00 |
| 11.01.2024 | 13,88 | 13,88 | 13,31 | 13,45 | -4,13% | 263.302,00 |
| 10.01.2024 | 13,97 | 14,09 | 13,77 | 14,03 | -0,78% | 183.085,00 |
| 09.01.2024 | 14,30 | 14,30 | 14,02 | 14,14 | -2,75% | 155.666,00 |